GMO Emerging Country Debt Fund (GMOQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.90
+0.12 (0.61%)
Apr 17, 2025, 4:00 PM EDT
GMOQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.86% |
| Apr 22, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.15% |
| Apr 21, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.35% |
| Apr 17, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.61% |
| Apr 16, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.05% |
| Apr 15, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.51% |
| Apr 14, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 2.39% |
| Apr 11, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -1.08% |
| Apr 10, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 1.30% |
| Apr 9, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -1.84% |
| Apr 8, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.31% |
| Apr 7, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -1.91% |
| Apr 4, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.49% |
| Apr 3, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.84% |
| Apr 2, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.05% |
| Apr 1, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.40% |
| Mar 31, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.39% |
| Mar 28, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.05% |
| Mar 27, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.34% |
| Mar 26, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.34% |
| Mar 25, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.20% |
| Mar 24, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.10% |
| Mar 21, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.44% |
| Mar 20, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.49% |
| Mar 19, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.10% |
| Mar 18, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| Mar 17, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.20% |
| Mar 14, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.30% |
| Mar 13, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.10% |
| Mar 12, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.05% |
| Mar 11, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.15% |
| Mar 10, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.05% |
| Mar 7, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.25% |
| Mar 6, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.63% |
| Mar 5, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| Mar 4, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.24% |
| Mar 3, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.15% |
| Feb 28, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.05% |
| Feb 27, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.24% |
| Feb 26, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.24% |
| Feb 25, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.29% |
| Feb 24, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| Feb 21, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.44% |
| Feb 20, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.10% |
| Feb 19, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.29% |
| Feb 18, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.15% |
| Feb 14, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.74% |
| Feb 13, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.60% |
| Feb 12, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.44% |
| Feb 11, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.34% |